Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molecular Templates Inc (NQ: MTEM )

1.670 -0.055 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 208.05 229.65 208.05 224.10 35,846 +15.15(+7.25%)
Jan 30, 2020 210.90 215.10 205.95 208.95 10,181 -3.75(-1.76%)
Jan 29, 2020 210.00 213.74 207.45 212.70 17,699 +3.45(+1.65%)
Jan 28, 2020 203.40 211.80 200.55 209.25 11,606 +7.50(+3.72%)
Jan 27, 2020 197.70 208.20 193.35 201.75 15,991 -1.50(-0.74%)
Jan 24, 2020 216.75 216.75 195.45 203.25 20,340 -12.30(-5.71%)
Jan 23, 2020 205.65 217.50 201.30 215.55 28,432 +8.40(+4.06%)
Jan 22, 2020 219.30 220.05 201.90 207.15 17,123 -9.60(-4.43%)
Jan 21, 2020 204.90 222.45 201.00 216.75 28,278 +11.10(+5.40%)
Jan 17, 2020 211.05 216.30 203.70 205.65 14,980 -3.90(-1.86%)
Jan 16, 2020 207.45 213.30 205.20 209.55 10,291 +3.15(+1.53%)
Jan 15, 2020 206.10 213.90 202.50 206.40 8,152 +0.15(+0.07%)
Jan 14, 2020 214.80 215.55 194.10 206.25 26,026 -9.45(-4.38%)
Jan 13, 2020 207.30 225.75 196.80 215.70 32,431 +8.55(+4.13%)
Jan 10, 2020 220.80 221.25 206.40 207.15 18,166 -13.65(-6.18%)
Jan 09, 2020 211.80 224.25 206.25 220.80 32,778 +11.25(+5.37%)
Jan 08, 2020 202.50 211.80 199.28 209.55 18,901 +6.83(+3.37%)
Jan 07, 2020 195.00 204.45 188.55 202.72 24,018 +6.38(+3.25%)
Jan 06, 2020 202.95 203.10 194.85 196.35 18,657 -8.10(-3.96%)
Jan 03, 2020 204.60 208.80 200.88 204.45 22,113 -3.15(-1.52%)
Jan 02, 2020 210.90 213.75 197.55 207.60 32,938 -2.18(-1.04%)
Dec 31, 2019 213.00 213.77 208.20 209.78 27,846 -3.30(-1.55%)
Dec 30, 2019 210.60 214.65 205.95 213.07 18,523 +3.82(+1.83%)
Dec 27, 2019 212.40 212.70 198.43 209.25 21,253 -3.60(-1.69%)
Dec 26, 2019 206.25 217.79 202.35 212.85 21,500 +7.65(+3.73%)
Dec 24, 2019 205.80 206.25 195.75 205.20 19,386 -0.45(-0.22%)
Dec 23, 2019 188.25 208.05 184.50 205.65 43,324 +17.70(+9.42%)
Dec 20, 2019 190.35 200.25 182.70 187.95 61,726 -2.40(-1.26%)
Dec 19, 2019 164.40 190.80 162.32 190.35 58,639 +26.78(+16.37%)
Dec 18, 2019 159.75 164.10 155.25 163.57 40,593 +2.77(+1.73%)
Dec 17, 2019 162.30 165.75 158.40 160.80 24,291 -1.35(-0.83%)
Dec 16, 2019 158.40 165.60 153.75 162.15 19,609 +1.80(+1.12%)
Dec 13, 2019 167.10 171.45 155.25 160.35 12,013 -7.05(-4.21%)
Dec 12, 2019 165.75 174.75 162.90 167.40 12,643 +0.15(+0.09%)
Dec 11, 2019 168.60 169.80 162.90 167.25 22,744 -1.95(-1.15%)
Dec 10, 2019 189.45 193.80 167.78 169.20 22,513 -18.15(-9.69%)
Dec 09, 2019 186.90 189.75 179.70 187.35 30,420 +3.75(+2.04%)
Dec 06, 2019 180.60 191.25 179.10 183.60 17,680 +6.00(+3.38%)
Dec 05, 2019 191.70 194.09 171.53 177.60 22,799 -13.35(-6.99%)
Dec 04, 2019 177.75 194.55 176.40 190.95 26,033 +12.15(+6.80%)
Dec 03, 2019 170.70 179.25 161.25 178.80 24,420 +3.75(+2.14%)
Dec 02, 2019 193.35 197.69 159.60 175.05 41,916 -20.40(-10.44%)
Nov 29, 2019 170.40 210.75 167.25 195.45 58,913 +28.50(+17.07%)
Nov 27, 2019 170.85 175.05 165.60 166.95 25,146 -1.95(-1.15%)
Nov 26, 2019 163.50 174.15 162.75 168.90 41,922 +8.10(+5.04%)
Nov 25, 2019 149.85 161.25 147.15 160.80 35,447 +13.35(+9.05%)
Nov 22, 2019 149.70 159.78 141.45 147.45 43,033 -3.90(-2.58%)
Nov 21, 2019 129.45 152.70 129.00 151.35 100,174 +27.30(+22.01%)
Nov 20, 2019 120.15 125.85 118.20 124.05 12,548 +2.40(+1.97%)
Nov 19, 2019 108.75 125.40 107.64 121.65 20,393 +13.35(+12.33%)
Nov 18, 2019 118.65 123.75 103.35 108.30 21,231 -0.60(-0.55%)
Nov 15, 2019 105.30 115.20 105.30 108.90 16,493 +3.90(+3.71%)
Nov 14, 2019 107.55 112.95 102.00 105.00 19,941 -2.70(-2.51%)
Nov 13, 2019 125.10 128.40 106.50 107.70 29,322 -23.40(-17.85%)
Nov 12, 2019 138.90 139.65 129.90 131.10 6,523 -7.20(-5.21%)
Nov 11, 2019 137.70 141.00 132.90 138.30 9,790 +0.90(+0.66%)
Nov 08, 2019 127.80 146.55 126.60 137.40 20,046 +10.05(+7.89%)
Nov 07, 2019 128.10 129.84 126.00 127.35 3,653 -0.30(-0.24%)
Nov 06, 2019 133.65 133.80 127.65 127.65 4,831 -5.25(-3.95%)
Nov 05, 2019 125.85 134.55 122.25 132.90 11,260 +7.05(+5.60%)
Nov 04, 2019 134.85 134.85 125.40 125.85 10,952 -7.28(-5.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.